İMKB M-Z (21 Mart 2006 tarihli verilerdir)

Oluşturulma Tarihi: Mart 22, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.511.511.511.521.490.0096,6341.511.51Mali Sek Dışı NFIST20 BYF10.8010.9010.9011.1010.750.93116,68010.8410.90Mardin Çimento9.309.259.259.359.20-0.5447,6629.279.25Marmaris Altınyunus12.1012.2012.2012.3012.000.8381,42112.2212.15Marmaris Martı2.582.622.602.622.540.782,804,8992.602.59Marshall28.7528.7528.7529.0028.500.0091228.9228.76Mazhar Zorlu Holding1.571.561.531.601.52-2.55374,7581.571.54Menderes Tekstil1.461.401.381.471.37-5.485,298,0041.411.39Mensa Mensucat0.520.510.500.520.49-3.851,431,9930.510.50Merko Gıda1.351.361.341.371.32-0.74465,9111.361.36Metemteks1.441.491.491.521.443.471,208,9961.491.48Migros16.2016.2016.3016.4016.100.62179,52416.2216.20Milpa4.124.144.064.164.04-1.46800,6294.134.07Mutlu Akü1.521.581.571.591.523.29923,0651.571.57Net Holding0.810.810.860.860.796.1734,702,1430.810.82Net Turizm1.461.461.481.481.441.3710,850,0401.461.46Netaş Telekom.43.2542.7542.5044.2542.25-1.73416,98343.3842.50Nuh Çimento8.158.208.158.208.100.005,1208.208.15Nurol GMYO6.156.106.106.306.00-0.81158,2196.096.17Okan Tekstil0.610.610.610.620.600.00240,3360.610.60Olmuksa3.683.663.663.743.64-0.5443,2183.683.65Otokar13.9013.7013.5013.9013.40-2.8898,80413.6913.59Oysa Çimento10.1010.4010.3010.5010.001.98175,31310.3410.29Öz Finans Fact.1.681.711.751.761.664.17160,1071.691.72Park Elek. Madencilik8.358.508.458.608.401.201,102,8088.518.44Parsan2.282.302.272.312.27-0.44251,8612.292.28Penguen Gıda1.251.251.251.281.240.00735,0441.261.26Pera Yat. Ort.1.251.271.251.271.230.002,337,3031.261.25Petkim6.506.506.556.556.450.772,170,3206.506.50Petrol Ofisi8.258.158.208.308.10-0.612,890,5148.198.17Pimaş5.005.205.105.255.002.00141,4685.155.11Pınar Et Ve Un2.662.682.642.702.62-0.75189,9572.672.64Pınar Su2.882.902.902.942.860.6961,7922.922.89Pınar Süt5.305.255.255.405.20-0.94539,0705.345.25Prysmian Kablo4.364.784.725.004.408.26568,6404.654.80Ray Sigorta3.663.623.623.683.32-1.0946,9533.633.58Reysaş Lojistik5.555.655.605.705.550.90948,7705.655.56Sabancı Holding10.3010.2010.1010.309.90-1.941,567,10410.1610.05Sanko Pazarlama3.903.923.903.943.860.00118,4653.923.90Sarkuysan3.003.022.983.062.96-0.67436,6893.033.00Selçuk Gıda1.091.101.111.131.091.831,888,9491.101.11Serve Kırtasiye1.831.811.831.861.650.00118,0691.801.80Soda Sanayii7.207.107.107.256.95-1.3922,4197.167.04Söktaş26.5026.2527.7527.7525.504.7223,01126.0827.24Sönmez Filament1.311.311.291.341.29-1.53160,8361.311.31Şeker Piliç3.263.283.243.343.22-0.6180,0993.293.29Şekerbank6.957.257.257.406.904.32927,7047.287.28Şişe Cam6.156.156.056.205.95-1.631,533,4976.156.05T. Demir Döküm10.3010.7010.7010.9010.303.88230,77510.6910.63T. Ekonomi Bank.25.5025.7525.5026.5025.250.00164,23826.1925.51T. Kalkınma Bank.9.459.409.409.559.30-0.5324,7029.439.37T. Tuborg5.355.405.305.405.25-0.9323,9235.355.31T.S.K.B.5.405.355.355.455.30-0.93613,7735.395.32Taç Yat. Ort.5.045.055.105.155.001.1926,7835.065.07Tansaş2.492.492.472.502.47-0.801,824,7112.492.48Tat Konserve2.522.522.522.562.500.00212,8672.532.52Tek-Art Turizm1.391.371.381.401.34-0.72934,6891.371.36Tekstil Fin. Kir.1.351.351.331.371.32-1.48257,8051.351.33Tekstilbank2.922.922.922.962.880.001,124,0162.922.91Tesco Kipa50.5051.0050.5051.0050.000.006,84250.5250.29Tire Kutsan2.602.622.642.662.581.54806,4062.612.64Tofaş Oto. Fab.4.704.784.784.804.681.701,969,3594.754.76Toprak Fin. Kir.6.156.056.156.255.950.0027,2266.116.04Trabzonspor Sportif5.755.755.705.755.65-0.8728,1305.685.72Trakya Cam5.705.655.605.705.55-1.75258,0765.665.59TSKB Yat. Ort.1.341.371.361.411.351.49772,9911.381.36Tukaş1.151.191.191.211.173.481,202,3521.191.18Turcas Petrol5.005.054.985.104.90-0.40608,5674.985.00Turkcell9.809.859.759.959.75-0.51992,3059.839.87Tüpraş24.8025.3025.1025.4024.501.212,822,75425.1125.08Türk Hava Yolları8.008.058.008.107.950.00905,5548.038.01Türk Traktör14.9015.0016.0016.0014.807.38346,66714.9815.69Uki Konfeksiyon2.842.842.842.882.800.0037,9542.842.83Usaş7.757.757.657.807.55-1.29399,5997.777.65Uşak Seramik2.662.682.682.722.660.75127,9812.692.69Uzel Makina4.044.044.124.143.981.982,857,9314.044.08Ülker Gıda5.255.305.505.505.254.765,585,3125.295.41Ünal Tarım Ürün.0.850.820.870.870.822.351,898,9350.830.84Ünye Çimento5.005.055.005.104.950.00228,8925.025.00Vakıf Fin. Kir.6.356.306.206.456.15-2.369,1936.266.21Vakıf Girişim12.9012.9012.8013.2012.70-0.7849,15112.9612.74Vakıf GMYO4.204.204.064.284.06-3.3357,0694.194.12Vakıf Yat. Ort.3.783.803.783.943.780.007,4753.813.80Vakıflar Bankası7.957.907.907.957.80-0.632,619,1997.897.86Vakko Tekstil6.006.206.156.355.952.50163,0986.196.13Vanet2.582.622.602.662.580.78336,7802.632.60Varlık Yat. Ort.1.251.241.231.271.22-1.6042,9621.251.23Vestel5.255.205.255.305.150.001,751,4825.205.24Viking Kağıt1.241.241.211.241.21-2.42737,6841.241.23Yapı Kredi Fin. Kir.4.644.524.524.684.22-2.59143,0054.514.45Yapı Kredi Koray GMYO5.205.205.155.255.10-0.9614,1805.185.13Yapı Kredi Sigorta8.308.258.008.357.95-3.6198,8358.288.06Yapı Kredi Yat. Ort.1.471.451.461.481.44-0.68226,6251.451.44Yapı ve Kredi Bank.7.056.956.957.106.90-1.424,452,3386.986.95Yataş3.663.703.663.703.600.00295,2613.673.63Yatırım Fin. Yat. Ort.1.131.121.111.131.10-1.7780,0361.121.11Yazıcılar Holding45.7546.0045.7546.2545.500.0011,72645.9745.81Yünsa2.102.082.082.092.07-0.9578,5302.082.07Zorlu Enerji5.005.004.985.044.96-0.40502,5695.024.99İkinci Ulusal PazarAltınyunus Çeşme6.156.356.356.506.203.2576,0276.346.32Birlik Mensucat1.831.831.811.861.79-1.096,1531.811.80Boyasan Tekstil0.650.610.620.650.60-4.622,094,0020.610.61Camiş Lojistik Hiz.9.559.609.459.709.40-1.0511,7609.599.59Doğusan2.162.152.142.182.14-0.9381,7052.152.15Ege Profil6.356.406.306.406.30-0.795,3166.356.34Gedik Yat. Ort.2.202.182.272.271.953.18333,8542.172.21Ipek Matbaacılık4.484.504.484.584.440.001,710,1924.504.46Lafarge Aslan Çimento72.0073.0073.0074.0072.501.392,39873.1572.83Meges Boya8.658.758.758.808.651.16120,0418.728.69Mert Gıda13.0013.3013.3013.4012.802.3139,72013.1213.28Metemtur Otelcilik3.823.863.823.923.800.00282,5613.883.83Petrokent Turizm29.5029.5028.7530.0028.50-2.544,52029.6028.95Sönmez Pamuklu2.062.092.062.132.040.00198,5552.102.05Şeker Fin. Kir.3.043.143.083.223.061.321,558,4403.183.11Tümteks0.860.850.870.880.841.16272,4920.860.86IMKB YENİ EKONOMİAnel Telekom3.703.743.783.803.682.16292,3183.703.77Datagate Bilgisayar5.255.255.105.355.10-2.86123,3035.265.16Plastikkart2.642.642.642.682.600.00281,4372.642.62Gözaltı PazarıAbana Elektromekanik1.171.141.141.171.13-2.567,1701.141.14EGS G.M.Y.O.0.480.470.470.480.46-2.08544,9560.470.47Makina Takım0.860.850.850.860.83-1.1671,9230.840.84Transtürk Hold.0.500.490.490.540.48-2.0098,6560.490.49

Acıbadem Sağlık	14.40	14.50	14.70	14.80	14.30	2.08	15,138	14.64	14.48
Adana Çimento (A)	10.50	10.80	10.70	11.10	10.40	1.90	212,992	10.73	10.79
Adana Çimento (B)	6.30	6.35	6.30	6.50	6.30	0.00	38,022	6.39	6.38
Adana Çimento (C)	1.41	1.41	1.39	1.44	1.39	-1.42	4,078,994	1.42	1.40
Adel Kalemcilik	6.80	6.85	6.75	6.95	6.70	-0.74	34,876	6.81	6.78
Advansa Sasa	1.28	1.29	1.26	1.30	1.26	-1.56	480,514	1.29	1.27
AFM Film	6.25	6.30	6.40	6.45	6.25	2.40	80,624	6.37	6.36
Afyon Çimento	1,345.00	1,335.00	1,320.00	1,365.00	1,305.00	-1.86	390	1,340.36	1,319.37
Ak Enerji	6.20	6.25	6.20	6.35	6.15	0.00	327,416	6.27	6.21
Ak Yat. Ort.	2.33	2.35	2.33	2.36	2.32	0.00	392,351	2.34	2.34
Akal Tekstil	4.84	4.82	4.80	4.88	4.78	-0.83	32,396	4.81	4.80
Akbank	12.60	12.30	12.30	12.60	12.20	-2.38	2,891,336	12.34	12.30
Akçansa	9.20	9.55	9.65	9.65	9.20	4.89	194,485	9.48	9.56
Akın Tekstil	2.68	2.64	2.68	2.68	2.60	0.00	11,832	2.65	2.65
Akmerkez G.M.Y.O.	42.50	42.50	45.00	45.00	42.00	5.88	9,065	42.47	43.60
Aksa	11.90	11.90	12.00	12.10	11.80	0.84	152,250	11.89	11.97
Aksigorta	7.00	7.10	7.15	7.20	7.00	2.14	416,399	7.09	7.11
Aksu Enerji	5.95	6.00	5.85	6.05	5.80	-1.68	36,121	6.01	5.86
Aksu İplik	3.80	4.06	4.04	4.14	3.74	6.32	306,981	4.00	4.02
Alarko Carrier	20.90	20.90	20.40	21.40	20.40	-2.39	17,457	21.04	20.68
Alarko GMYO	63.00	63.00	64.00	64.00	62.00	1.59	11,760	62.48	63.04
Alarko Holding	56.50	57.00	56.00	57.00	56.00	-0.88	34,738	56.51	56.05
Alcatel Teletaş	7.60	7.50	7.45	7.65	7.35	-1.97	283,088	7.55	7.41
Alkim Kağıt	1.62	1.61	1.58	1.63	1.58	-2.47	278,714	1.61	1.59
Alkim Kimya	6.10	6.15	6.15	6.15	6.05	0.82	29,122	6.09	6.10
Alternatif Yat. Ort.	3.02	2.98	2.96	3.06	2.92	-1.99	1,331,402	2.99	2.96
AlternatifBank	2.94	2.90	2.90	2.96	2.88	-1.36	308,414	2.93	2.90
Altınyağ	1.80	1.84	1.80	1.85	1.80	0.00	451,360	1.83	1.82
Altınyıldız	2.78	2.76	2.74	2.78	2.72	-1.44	141,160	2.76	2.74
Anadolu Cam	6.40	6.40	6.40	6.45	6.30	0.00	16,298	6.38	6.35
Anadolu Efes	44.50	44.75	44.25	45.75	44.00	-0.56	69,402	45.01	44.43
Anadolu Hayat Emek.	5.90	5.75	5.75	5.95	5.65	-2.54	212,248	5.79	5.73
Anadolu Isuzu	20.70	20.80	20.70	21.20	20.40	0.00	64,432	20.71	20.90
Anadolu Sigorta	4.30	4.30	4.26	4.36	4.26	-0.93	576,139	4.32	4.29
Arat Tekstil	0.50	0.49	0.49	0.51	0.47	-2.00	1,807,523	0.49	0.48
Arçelik	11.00	11.10	11.10	11.30	11.00	0.91	301,109	11.17	11.11
Arena Bilgisayar	6.25	6.40	6.70	6.80	6.15	7.20	419,076	6.36	6.56
Arsan Tekstıl	1.56	1.56	1.55	1.59	1.54	-0.64	380,372	1.56	1.56
Aselsan	38.50	38.25	38.25	38.75	37.75	-0.65	79,597	38.21	38.01
Ata Yat. Ort.	13.10	13.10	13.20	13.70	13.10	0.76	18,706	13.20	13.34
Atakule G.M.Y.O.	2.32	2.32	2.34	2.34	2.31	0.86	1,024,301	2.33	2.33
Atlantis Yat. Ort.	2.36	2.37	2.37	2.43	2.34	0.42	93,129	2.36	2.40
Atlas Yat. Ort.	5.85	5.95	6.10	6.20	5.80	4.27	147,816	5.93	6.08
Aviva Sigorta	19.40	19.20	19.40	19.90	18.90	0.00	15,617	19.27	19.08
Avrasya Yat. Ort.	1.58	1.58	1.58	1.59	1.56	0.00	112,373	1.58	1.58
Ayen Enerji	3.44	3.44	3.46	3.50	3.42	0.58	967,588	3.47	3.45
Aygaz	5.45	5.40	5.35	5.45	5.25	-1.83	705,515	5.37	5.31
Bagfaş	51.00	51.00	51.00	51.50	50.00	0.00	18,541	50.55	50.51
Bak Ambalaj	3.44	3.46	3.48	3.48	3.44	1.16	47,201	3.44	3.46
Banvit	2.45	2.45	2.45	2.50	2.44	0.00	470,130	2.47	2.47
Batı Çimento	8.05	8.15	8.10	8.15	7.90	0.62	4,013	8.04	8.10
Batısöke Çimento	3.36	3.34	3.38	3.50	3.30	0.60	189,215	3.32	3.44
Beko Elektronik	2.74	2.76	2.76	2.78	2.72	0.73	717,719	2.76	2.74
Berdan Tekstil	2.80	2.80	2.76	2.84	2.76	-1.43	29,899	2.80	2.79
Beşiktaş Futbol Yat.	3.94	3.96	3.96	4.00	3.94	0.51	96,636	3.97	3.96
BİM Birleşik Mağ.	43.00	43.50	43.00	43.75	42.50	0.00	7,912	43.48	42.78
Bisaş Tekstil	1.56	1.56	1.55	1.58	1.54	-0.64	76,087	1.56	1.55
Bolu Çimento	3.16	3.20	3.18	3.20	3.16	0.63	143,203	3.18	3.17
Borova Yapı	1.25	1.24	1.24	1.25	1.22	-0.80	616,159	1.24	1.23
Borusan Mannesmann	13.20	13.20	13.10	13.40	13.10	-0.76	15,641	13.24	13.10
Borusan Yat. Paz.	6.95	7.10	7.15	7.15	6.95	2.88	253,237	7.08	7.11
Bosch Fren Sistemleri	211.00	213.00	211.00	215.00	210.00	0.00	6,040	213.34	210.71
Bossa	1.36	1.36	1.35	1.38	1.35	-0.74	306,653	1.37	1.36
Boyner Mağazacılık	3.16	3.08	3.26	3.26	3.06	3.16	3,886,401	3.10	3.17
Brisa	104.00	107.00	103.00	107.00	103.00	-0.96	28,785	105.51	103.62
BSH Ev Aletleri	37.50	38.25	38.00	39.25	37.50	1.33	31,025	38.53	38.22
Bumerang Yat. Ort.	1.08	1.07	1.07	1.09	1.06	-0.93	62,799	1.08	1.07
Burçelik	28.00	28.00	28.50	28.50	28.00	1.79	2,218	28.24	28.16
Burçelik Vana	1.58	1.57	1.58	1.74	1.57	0.00	61,047	1.58	1.58
Bursa Çimento	19.00	19.30	19.10	19.50	19.10	0.53	5,136	19.19	19.23
Ceylan Giyim	3.12	3.06	3.06	3.14	3.00	-1.92	96,832	3.05	3.04
Ceytaş Madencilik	4.98	5.06	5.05	5.10	4.98	1.41	1,049,982	5.05	5.03
Çbs Boya	0.95	0.96	0.95	1.02	0.94	0.00	317,798	0.96	0.94
ÇBS Printaş	1.50	1.56	1.55	1.58	1.51	3.33	340,795	1.56	1.54
Çelebi	33.00	32.50	32.00	33.25	32.00	-3.03	10,911	32.55	32.28
Çelik Halat	5.40	5.60	5.45	5.70	5.35	0.93	159,535	5.56	5.54
Çemtaş	6.10	6.15	6.10	6.15	6.05	0.00	57,995	6.11	6.09
Çimbeton	29.25	30.50	30.50	30.75	29.00	4.27	12,269	30.09	30.37
Çimentaş	17.00	17.00	16.70	17.10	16.70	-1.76	8,643	16.92	16.80
Çimsa	10.10	10.20	10.00	10.20	10.00	-0.99	55,859	10.11	10.10
Dardanel	1.59	1.59	1.58	1.62	1.57	-0.63	2,146,026	1.58	1.59
Demisaş Döküm	1.60	1.60	1.60	1.62	1.59	0.00	132,405	1.60	1.60
Deniz Yat. Ort.	2.26	2.26	2.24	2.29	2.23	-0.88	456,890	2.27	2.25
Denizbank	11.20	11.20	11.00	11.40	10.90	-1.79	205,181	11.22	11.06
Denizli Cam	7.25	7.20	7.20	7.20	7.10	-0.69	9,385	7.15	7.19
Dentaş Ambalaj	2.26	2.24	2.30	2.35	2.23	1.77	50,777	2.25	2.26
Derimod	2.76	2.78	2.80	2.82	2.76	1.45	97,504	2.78	2.79
Desa Deri	1.47	1.48	1.50	1.50	1.46	2.04	1,080,321	1.49	1.49
Deva Holding	6.65	6.70	6.50	6.80	6.45	-2.26	286,986	6.71	6.53
Ditaş Doğan	84.50	86.50	86.00	87.50	85.00	1.78	4,603	86.31	85.63
DJ İstanbul 20	10.90	10.80	10.80	10.90	10.75	-0.92	562,507	10.80	10.77
DJIM Türkiye A Tipi BYF	11.30	11.35	11.40	11.40	11.30	0.88	341,862	11.37	11.35
Doğan Burda	6.95	6.95	6.80	7.00	6.80	-2.16	29,024	6.89	6.84
Doğan Gazetecilik	4.38	4.40	4.30	4.42	4.30	-1.83	112,848	4.40	4.33
Doğan Holding	6.50	6.35	6.35	6.55	6.30	-2.31	3,763,975	6.42	6.35
Doğan Yayın Hol.	6.25	6.20	6.05	6.35	6.05	-3.20	1,387,125	6.23	6.11
Doğuş Otomotiv	8.85	8.95	9.05	9.65	8.80	2.26	1,414,001	8.98	9.04
Döktaş	2.66	2.64	2.64	2.72	2.62	-0.75	1,112,344	2.69	2.64
Duran Doğan Basım	5.30	5.20	5.10	5.30	5.10	-3.77	14,719	5.20	5.18
Dyo Boya	1.11	1.11	1.09	1.13	1.08	-1.80	3,178,461	1.12	1.09
Eczacıbaşı İlaç	4.74	4.72	4.82	4.84	4.68	1.69	1,295,467	4.72	4.79
Eczacıbaşı Yapı	4.82	4.78	4.82	4.88	4.76	0.00	97,658	4.80	4.81
Eczacıbaşı Yat. Ort.	1.35	1.35	1.35	1.36	1.34	0.00	76,992	1.35	1.34
Eczacıbaşı Yatırım	4.82	4.78	4.78	4.86	4.74	-0.83	238,925	4.79	4.78
Edip İplik	3.88	3.92	3.84	3.94	3.84	-1.03	20,612	3.91	3.86
Efes Holding	17.30	17.30	17.10	17.50	17.00	-1.16	27,016	17.31	17.15
Ege Endüstri	13.60	13.70	13.50	13.80	13.50	-0.74	23,821	13.69	13.55
Ege Gübre	35.25	34.25	34.50	35.50	33.75	-2.13	10,294	34.48	34.06
Ege Seramik	2.18	2.19	2.15	2.22	2.14	-1.38	994,456	2.19	2.19
Egeli Co. Yat. Ort.	3.00	3.04	3.00	3.06	2.96	0.00	19,530	3.04	3.03
Egeplast	1.09	1.09	1.06	1.10	1.05	-2.75	162,591	1.09	1.07
Emek Elektrik	1.16	1.15	1.13	1.17	1.11	-2.59	1,223,316	1.15	1.13
Eminiş Ambalaj	3.80	3.82	3.78	3.88	3.76	-0.53	134,110	3.84	3.78
Enka İnşaat	19.20	19.80	19.60	19.90	19.00	2.08	456,339	19.51	19.70
Erbosan	7.10	7.20	7.20	7.25	7.10	1.41	24,267	7.16	7.19
Ereğli Demir Çelik	7.70	7.75	7.80	7.85	7.70	1.30	3,085,947	7.75	7.77
Ersu Gıda	1.66	1.66	1.64	1.69	1.64	-1.20	516,539	1.67	1.66
Escort Computer	1.69	1.74	1.73	1.77	1.69	2.37	469,722	1.74	1.72
Esem Spor Giyim	1.36	1.33	1.32	1.35	1.31	-2.94	102,570	1.33	1.32
EVG Yat. Ort.	1.36	1.34	1.35	1.40	1.33	-0.74	10,577	1.36	1.34
Factoturk Faktoring	3.62	3.62	3.60	3.70	3.58	-0.55	51,590	3.66	3.60
Favori Dinlenme Yer.	7.40	7.75	7.75	8.00	7.60	4.73	561,138	7.82	7.71
Fenerbahçe Sportif	21.70	21.60	21.50	21.90	21.50	-0.92	22,154	21.68	21.60
Feniş Alüminyum	3.62	3.62	3.62	3.66	3.60	0.00	27,114	3.63	3.61
Finans Fin. Kir.	10.00	10.10	10.10	10.50	9.90	1.00	8,580	10.06	10.00
Finans Yat. Ort.	1.99	2.00	2.00	2.01	1.98	0.50	278,258	2.00	1.99
Finansbank	7.30	7.15	7.20	7.40	7.10	-1.37	745,881	7.21	7.20
F-M İzmit Piston	860.00	865.00	865.00	890.00	860.00	0.58	1,142	875.58	862.94
Ford Otosan	11.10	11.20	11.20	11.30	10.90	0.90	962,605	11.05	11.14
Fortis Bank	6.70	6.70	6.65	6.85	6.60	-0.75	290,949	6.75	6.65
Frigo Pak Gıda	1.50	1.50	1.48	1.51	1.47	-1.33	62,271	1.50	1.49
Galatasaray Sportif	124.00	128.00	128.00	130.00	124.00	3.23	5,620	128.21	127.16
Garanti Bankası	5.35	5.30	5.30	5.45	5.20	-0.93	11,177,088	5.34	5.25
Garanti Faktoring	5.35	5.45	5.50	5.60	5.30	2.80	90,033	5.47	5.46
Garanti GMYO	2.50	2.54	2.50	2.58	2.48	0.00	700,626	2.55	2.51
Garanti Yat. Ort.	2.12	2.15	2.18	2.19	2.11	2.83	502,786	2.16	2.15
Gediz İplik	1.41	1.41	1.40	1.43	1.39	-0.71	38,807	1.42	1.40
Gentaş	3.78	3.78	3.78	3.82	3.74	0.00	143,692	3.79	3.75
Gersan Elektrik	1.42	1.42	1.40	1.43	1.39	-1.41	560,246	1.41	1.40
Gima	4.40	4.42	4.44	4.48	4.38	0.91	3,090,242	4.42	4.44
Global Yat. Holding	1.65	1.68	1.68	1.70	1.65	1.82	14,714,182	1.66	1.68
Goldaş Kuyumculuk	1.54	1.54	1.56	1.57	1.52	1.30	3,859,366	1.55	1.54
Good-Year	14.10	14.10	14.00	14.30	13.90	-0.71	50,113	14.06	14.02
Göltaş Çimento	69.50	70.50	70.50	71.00	68.50	1.44	31,823	70.04	69.99
GSD Holding	2.36	2.32	2.28	2.39	2.26	-3.39	3,943,726	2.33	2.28
Gübre Fabrik.	3.68	3.70	3.70	3.74	3.66	0.54	91,055	3.70	3.71
Güneş Sigorta	4.06	4.06	4.08	4.14	4.02	0.49	70,985	4.06	4.05
Haznedar Refrakter	3.06	3.06	3.04	3.08	3.02	-0.65	40,760	3.04	3.03
Hedef Yat. Ort.	1.30	1.28	1.29	1.30	1.21	-0.77	84,390	1.28	1.29
Hektaş	1.57	1.57	1.59	1.61	1.56	1.27	1,323,898	1.57	1.59
Hürriyet Gzt.	5.30	5.30	5.30	5.35	5.25	0.00	312,540	5.31	5.30
İdaş	3.88	3.86	4.00	4.10	3.82	3.09	405,455	3.88	4.01
İhlas Ev Aletleri	2.31	2.29	2.24	2.34	2.22	-3.03	1,452,955	2.30	2.24
İhlas GMYO	1.11	1.11	1.11	1.13	1.09	0.00	1,453,342	1.12	1.10
İhlas Holding	0.85	0.85	0.86	0.87	0.84	1.18	14,260,810	0.85	0.85
Indeks Bilgisayar	3.04	3.06	3.02	3.08	3.02	-0.66	57,604	3.05	3.05
İnfo Yat. Ort.	1.07	1.08	1.07	1.09	1.06	0.00	57,973	1.08	1.07
İnfotrend Yat. Ort.	0.95	0.96	0.96	0.96	0.94	1.05	102,089	0.95	0.95
İntema	6.00	6.20	6.05	6.20	6.00	0.83	49,460	6.13	6.05
İş Bankası (A)	23,450.00
İş Bankası (B)	1,645.00	1,690.00	1,670.00	1,695.00	1,650.00	1.52	20	1,681.33	1,662.00
İş Bankası (C)	12.00	11.80	11.90	12.00	11.70	-0.83	3,188,364	11.90	11.85
İş Bankası (Kur.)	8,315.00		8,350.00	8,350.00	7,855.00	0.42	25		8,264.40
İş Fin. Kir.	7.65	7.80	7.70	7.85	7.60	0.65	140,513	7.78	7.71
İş Girişim	4.40	4.38	4.38	4.46	4.34	-0.45	179,531	4.40	4.38
İş GMYO	3.60	3.62	3.60	3.66	3.60	0.00	2,098,064	3.64	3.63
İş Yat. Ort.	4.40	4.42	4.40	4.46	4.38	0.00	595,787	4.42	4.39
Işıklar Ambalaj	2.38	2.37	2.32	2.40	2.31	-2.52	1,457,333	2.38	2.33
İzmir Demir Çelik	3.04	3.02	3.02	3.06	2.98	-0.66	530,029	3.02	3.00
İzocam	12.60	12.80	13.10	13.10	12.40	3.97	21,857	12.58	12.74
Kaplamin	17.20	17.10	16.40	18.10	16.10	-4.65	45,712	17.11	16.67
Kardemir (A)	1.27	1.27	1.25	1.28	1.24	-1.57	4,711,162	1.27	1.26
Kardemir (B)	1.27	1.26	1.25	1.28	1.25	-1.57	2,424,891	1.26	1.25
Kardemir (D)	0.57	0.57	0.56	0.57	0.55	-1.75	14,576,732	0.56	0.56
Karsan Otomotiv	6.00	6.05	5.95	6.15	5.95	-0.83	371,205	6.00	6.04
Karsu Tekstil	0.91	0.91	0.90	0.93	0.89	-1.10	126,451	0.91	0.90
Kartonsan	155.00	156.00	156.00	158.00	155.00	0.65	3,974	156.84	155.54
Kav Dan.Paz.Tic.	3.90	3.92	3.92	3.96	3.88	0.51	151,780	3.91	3.92
Kelebek Mobilya	2.76	2.76	2.66	2.78	2.48	-3.62	258,268	2.74	2.69
Kent Gıda	41.25	41.00	40.75	41.25	40.50	-1.21	2,258	40.81	40.56
Kerevitaş Gıda	7.45	7.45	7.60	8.05	7.40	2.01	173,551	7.50	7.73
Klimasan Klima	6.80	7.35	7.70	7.95	6.55	13.24	2,622,804	7.20	7.71
Koç Holding	7.70	7.75	7.65	7.80	7.60	-0.65	3,022,619	7.70	7.66
Konfrut Gıda	6.15	6.65	6.80	7.25	6.10	10.57	2,199,621	6.57	6.98
Koniteks	0.85	0.84	0.83	0.86	0.83	-2.35	68,445	0.84	0.83
Konya Çimento	88.00	87.00	87.50	88.00	86.50	-0.57	3,642	87.20	86.73
Kordsa Sabancı Dupont	6.15	6.15	6.05	6.20	5.95	-1.63	80,401	6.12	6.01
Koza Davetiye	6.40	6.30	6.20	6.45	6.10	-3.13	1,484,485	6.34	6.20
Kristal Kola	2.03	2.04	2.04	2.07	2.01	0.49	1,191,662	2.05	2.03
Kütahya Porselen	34.50	33.75	34.00	34.50	33.50	-1.45	9,115	33.87	33.94
Link Bilgisayar	4.32	4.36	4.34	4.44	4.30	0.46	198,292	4.38	4.32
Lio Yağ	1.12	1.12	1.11	1.13	1.11	-0.89	585,829	1.12	1.12
Logo Yazılım	17.40	17.90	18.30	18.30	17.50	5.17	53,669	17.90	17.88
Lüks Kadife	5.50	5.65	5.55	5.65	5.50	0.91	5,962	5.58	5.60
M. Yılmaz Yat. Ort.	1.51	1.51	1.51	1.52	1.49	0.00	96,634	1.51	1.51
Mali Sek Dışı NFIST20 BYF	10.80	10.90	10.90	11.10	10.75	0.93	116,680	10.84	10.90
Mardin Çimento	9.30	9.25	9.25	9.35	9.20	-0.54	47,662	9.27	9.25
Marmaris Altınyunus	12.10	12.20	12.20	12.30	12.00	0.83	81,421	12.22	12.15
Marmaris Martı	2.58	2.62	2.60	2.62	2.54	0.78	2,804,899	2.60	2.59
Marshall	28.75	28.75	28.75	29.00	28.50	0.00	912	28.92	28.76
Mazhar Zorlu Holding	1.57	1.56	1.53	1.60	1.52	-2.55	374,758	1.57	1.54
Menderes Tekstil	1.46	1.40	1.38	1.47	1.37	-5.48	5,298,004	1.41	1.39
Mensa Mensucat	0.52	0.51	0.50	0.52	0.49	-3.85	1,431,993	0.51	0.50
Merko Gıda	1.35	1.36	1.34	1.37	1.32	-0.74	465,911	1.36	1.36
Metemteks	1.44	1.49	1.49	1.52	1.44	3.47	1,208,996	1.49	1.48
Migros	16.20	16.20	16.30	16.40	16.10	0.62	179,524	16.22	16.20
Milpa	4.12	4.14	4.06	4.16	4.04	-1.46	800,629	4.13	4.07
Mutlu Akü	1.52	1.58	1.57	1.59	1.52	3.29	923,065	1.57	1.57
Net Holding	0.81	0.81	0.86	0.86	0.79	6.17	34,702,143	0.81	0.82
Net Turizm	1.46	1.46	1.48	1.48	1.44	1.37	10,850,040	1.46	1.46
Netaş Telekom.	43.25	42.75	42.50	44.25	42.25	-1.73	416,983	43.38	42.50
Nuh Çimento	8.15	8.20	8.15	8.20	8.10	0.00	5,120	8.20	8.15
Nurol GMYO	6.15	6.10	6.10	6.30	6.00	-0.81	158,219	6.09	6.17
Okan Tekstil	0.61	0.61	0.61	0.62	0.60	0.00	240,336	0.61	0.60
Olmuksa	3.68	3.66	3.66	3.74	3.64	-0.54	43,218	3.68	3.65
Otokar	13.90	13.70	13.50	13.90	13.40	-2.88	98,804	13.69	13.59
Oysa Çimento	10.10	10.40	10.30	10.50	10.00	1.98	175,313	10.34	10.29
Öz Finans Fact.	1.68	1.71	1.75	1.76	1.66	4.17	160,107	1.69	1.72
Park Elek. Madencilik	8.35	8.50	8.45	8.60	8.40	1.20	1,102,808	8.51	8.44
Parsan	2.28	2.30	2.27	2.31	2.27	-0.44	251,861	2.29	2.28
Penguen Gıda	1.25	1.25	1.25	1.28	1.24	0.00	735,044	1.26	1.26
Pera Yat. Ort.	1.25	1.27	1.25	1.27	1.23	0.00	2,337,303	1.26	1.25
Petkim	6.50	6.50	6.55	6.55	6.45	0.77	2,170,320	6.50	6.50
Petrol Ofisi	8.25	8.15	8.20	8.30	8.10	-0.61	2,890,514	8.19	8.17
Pimaş	5.00	5.20	5.10	5.25	5.00	2.00	141,468	5.15	5.11
Pınar Et Ve Un	2.66	2.68	2.64	2.70	2.62	-0.75	189,957	2.67	2.64
Pınar Su	2.88	2.90	2.90	2.94	2.86	0.69	61,792	2.92	2.89
Pınar Süt	5.30	5.25	5.25	5.40	5.20	-0.94	539,070	5.34	5.25
Prysmian Kablo	4.36	4.78	4.72	5.00	4.40	8.26	568,640	4.65	4.80
Ray Sigorta	3.66	3.62	3.62	3.68	3.32	-1.09	46,953	3.63	3.58
Reysaş Lojistik	5.55	5.65	5.60	5.70	5.55	0.90	948,770	5.65	5.56
Sabancı Holding	10.30	10.20	10.10	10.30	9.90	-1.94	1,567,104	10.16	10.05
Sanko Pazarlama	3.90	3.92	3.90	3.94	3.86	0.00	118,465	3.92	3.90
Sarkuysan	3.00	3.02	2.98	3.06	2.96	-0.67	436,689	3.03	3.00
Selçuk Gıda	1.09	1.10	1.11	1.13	1.09	1.83	1,888,949	1.10	1.11
Serve Kırtasiye	1.83	1.81	1.83	1.86	1.65	0.00	118,069	1.80	1.80
Soda Sanayii	7.20	7.10	7.10	7.25	6.95	-1.39	22,419	7.16	7.04
Söktaş	26.50	26.25	27.75	27.75	25.50	4.72	23,011	26.08	27.24
Sönmez Filament	1.31	1.31	1.29	1.34	1.29	-1.53	160,836	1.31	1.31
Şeker Piliç	3.26	3.28	3.24	3.34	3.22	-0.61	80,099	3.29	3.29
Şekerbank	6.95	7.25	7.25	7.40	6.90	4.32	927,704	7.28	7.28
Şişe Cam	6.15	6.15	6.05	6.20	5.95	-1.63	1,533,497	6.15	6.05
T. Demir Döküm	10.30	10.70	10.70	10.90	10.30	3.88	230,775	10.69	10.63
T. Ekonomi Bank.	25.50	25.75	25.50	26.50	25.25	0.00	164,238	26.19	25.51
T. Kalkınma Bank.	9.45	9.40	9.40	9.55	9.30	-0.53	24,702	9.43	9.37
T. Tuborg	5.35	5.40	5.30	5.40	5.25	-0.93	23,923	5.35	5.31
T.S.K.B.	5.40	5.35	5.35	5.45	5.30	-0.93	613,773	5.39	5.32
Taç Yat. Ort.	5.04	5.05	5.10	5.15	5.00	1.19	26,783	5.06	5.07
Tansaş	2.49	2.49	2.47	2.50	2.47	-0.80	1,824,711	2.49	2.48
Tat Konserve	2.52	2.52	2.52	2.56	2.50	0.00	212,867	2.53	2.52
Tek-Art Turizm	1.39	1.37	1.38	1.40	1.34	-0.72	934,689	1.37	1.36
Tekstil Fin. Kir.	1.35	1.35	1.33	1.37	1.32	-1.48	257,805	1.35	1.33
Tekstilbank	2.92	2.92	2.92	2.96	2.88	0.00	1,124,016	2.92	2.91
Tesco Kipa	50.50	51.00	50.50	51.00	50.00	0.00	6,842	50.52	50.29
Tire Kutsan	2.60	2.62	2.64	2.66	2.58	1.54	806,406	2.61	2.64
Tofaş Oto. Fab.	4.70	4.78	4.78	4.80	4.68	1.70	1,969,359	4.75	4.76
Toprak Fin. Kir.	6.15	6.05	6.15	6.25	5.95	0.00	27,226	6.11	6.04
Trabzonspor Sportif	5.75	5.75	5.70	5.75	5.65	-0.87	28,130	5.68	5.72
Trakya Cam	5.70	5.65	5.60	5.70	5.55	-1.75	258,076	5.66	5.59
TSKB Yat. Ort.	1.34	1.37	1.36	1.41	1.35	1.49	772,991	1.38	1.36
Tukaş	1.15	1.19	1.19	1.21	1.17	3.48	1,202,352	1.19	1.18
Turcas Petrol	5.00	5.05	4.98	5.10	4.90	-0.40	608,567	4.98	5.00
Turkcell	9.80	9.85	9.75	9.95	9.75	-0.51	992,305	9.83	9.87
Tüpraş	24.80	25.30	25.10	25.40	24.50	1.21	2,822,754	25.11	25.08
Türk Hava Yolları	8.00	8.05	8.00	8.10	7.95	0.00	905,554	8.03	8.01
Türk Traktör	14.90	15.00	16.00	16.00	14.80	7.38	346,667	14.98	15.69
Uki Konfeksiyon	2.84	2.84	2.84	2.88	2.80	0.00	37,954	2.84	2.83
Usaş	7.75	7.75	7.65	7.80	7.55	-1.29	399,599	7.77	7.65
Uşak Seramik	2.66	2.68	2.68	2.72	2.66	0.75	127,981	2.69	2.69
Uzel Makina	4.04	4.04	4.12	4.14	3.98	1.98	2,857,931	4.04	4.08
Ülker Gıda	5.25	5.30	5.50	5.50	5.25	4.76	5,585,312	5.29	5.41
Ünal Tarım Ürün.	0.85	0.82	0.87	0.87	0.82	2.35	1,898,935	0.83	0.84
Ünye Çimento	5.00	5.05	5.00	5.10	4.95	0.00	228,892	5.02	5.00
Vakıf Fin. Kir.	6.35	6.30	6.20	6.45	6.15	-2.36	9,193	6.26	6.21
Vakıf Girişim	12.90	12.90	12.80	13.20	12.70	-0.78	49,151	12.96	12.74
Vakıf GMYO	4.20	4.20	4.06	4.28	4.06	-3.33	57,069	4.19	4.12
Vakıf Yat. Ort.	3.78	3.80	3.78	3.94	3.78	0.00	7,475	3.81	3.80
Vakıflar Bankası	7.95	7.90	7.90	7.95	7.80	-0.63	2,619,199	7.89	7.86
Vakko Tekstil	6.00	6.20	6.15	6.35	5.95	2.50	163,098	6.19	6.13
Vanet	2.58	2.62	2.60	2.66	2.58	0.78	336,780	2.63	2.60
Varlık Yat. Ort.	1.25	1.24	1.23	1.27	1.22	-1.60	42,962	1.25	1.23
Vestel	5.25	5.20	5.25	5.30	5.15	0.00	1,751,482	5.20	5.24
Viking Kağıt	1.24	1.24	1.21	1.24	1.21	-2.42	737,684	1.24	1.23
Yapı Kredi Fin. Kir.	4.64	4.52	4.52	4.68	4.22	-2.59	143,005	4.51	4.45
Yapı Kredi Koray GMYO	5.20	5.20	5.15	5.25	5.10	-0.96	14,180	5.18	5.13
Yapı Kredi Sigorta	8.30	8.25	8.00	8.35	7.95	-3.61	98,835	8.28	8.06
Yapı Kredi Yat. Ort.	1.47	1.45	1.46	1.48	1.44	-0.68	226,625	1.45	1.44
Yapı ve Kredi Bank.	7.05	6.95	6.95	7.10	6.90	-1.42	4,452,338	6.98	6.95
Yataş	3.66	3.70	3.66	3.70	3.60	0.00	295,261	3.67	3.63
Yatırım Fin. Yat. Ort.	1.13	1.12	1.11	1.13	1.10	-1.77	80,036	1.12	1.11
Yazıcılar Holding	45.75	46.00	45.75	46.25	45.50	0.00	11,726	45.97	45.81
Yünsa	2.10	2.08	2.08	2.09	2.07	-0.95	78,530	2.08	2.07
Zorlu Enerji	5.00	5.00	4.98	5.04	4.96	-0.40	502,569	5.02	4.99

Haberle ilgili daha fazlası:

BAKMADAN GEÇME!